Deutsche Bank Aktiengesellschaft (BIT:1DBK)
Italy · Delayed Price · Currency is EUR 29.85
-0.43 (-1.42%)
At close: Sep 5, 2025
BIT:1DBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.44 | 30.56 | 29.70 | 29.85 | - | -1.42% | 26,921 |
| Sep 4, 2025 | 29.81 | 30.34 | 29.81 | 30.28 | - | 1.95% | 28,658 |
| Sep 3, 2025 | 30.20 | 30.20 | 29.20 | 29.70 | - | 0.25% | 24,620 |
| Sep 2, 2025 | 30.26 | 30.31 | 29.37 | 29.63 | - | -1.72% | 31,607 |
| Sep 1, 2025 | 30.13 | 30.18 | 29.90 | 30.15 | - | 0.60% | 8,216 |
| Aug 29, 2025 | 30.06 | 30.15 | 29.44 | 29.97 | - | -0.88% | 27,538 |
| Aug 28, 2025 | 30.41 | 30.61 | 30.07 | 30.23 | - | -0.40% | 18,612 |
| Aug 27, 2025 | 31.47 | 31.47 | 30.25 | 30.35 | - | -3.50% | 39,303 |
| Aug 26, 2025 | 31.55 | 31.56 | 30.92 | 31.45 | - | -1.24% | 42,652 |
| Aug 25, 2025 | 31.62 | 32.05 | 31.61 | 31.85 | - | 0.39% | 34,191 |
| Aug 22, 2025 | 31.50 | 31.79 | 31.48 | 31.72 | - | 0.51% | 35,116 |
| Aug 21, 2025 | 31.42 | 31.68 | 31.25 | 31.56 | - | 0.88% | 23,796 |
| Aug 20, 2025 | 31.42 | 31.46 | 31.02 | 31.29 | - | -0.82% | 45,353 |
| Aug 19, 2025 | 31.38 | 31.74 | 31.38 | 31.55 | - | 0.54% | 43,645 |
| Aug 18, 2025 | 31.13 | 31.38 | 30.92 | 31.38 | - | -0.21% | 28,508 |
| Aug 14, 2025 | 30.97 | 31.48 | 30.90 | 31.44 | - | 1.63% | 19,734 |
| Aug 13, 2025 | 31.15 | 31.28 | 30.85 | 30.94 | - | -0.40% | 16,910 |
| Aug 12, 2025 | 31.40 | 31.41 | 30.92 | 31.06 | - | -0.14% | 24,889 |
| Aug 11, 2025 | 31.15 | 31.28 | 30.73 | 31.11 | - | 0.03% | 23,596 |
| Aug 8, 2025 | 30.64 | 31.13 | 30.45 | 31.10 | - | 1.73% | 42,263 |
| Aug 7, 2025 | 29.86 | 30.74 | 29.86 | 30.57 | - | 2.79% | 84,310 |
| Aug 6, 2025 | 29.39 | 29.93 | 29.37 | 29.74 | - | 2.20% | 41,167 |
| Aug 5, 2025 | 29.15 | 29.43 | 28.93 | 29.10 | - | 0.26% | 20,213 |
| Aug 4, 2025 | 28.42 | 29.03 | 28.23 | 29.02 | - | 3.22% | 37,864 |
| Aug 1, 2025 | 28.52 | 28.67 | 27.93 | 28.12 | - | -2.88% | 41,726 |
| Jul 31, 2025 | 29.23 | 29.45 | 28.91 | 28.95 | - | -0.41% | 28,507 |
| Jul 30, 2025 | 28.63 | 29.07 | 28.50 | 29.07 | - | 1.61% | 33,798 |
| Jul 29, 2025 | 28.45 | 28.90 | 28.45 | 28.61 | - | 2.11% | 20,230 |
| Jul 28, 2025 | 28.69 | 28.75 | 28.01 | 28.02 | - | -1.11% | 33,743 |
| Jul 25, 2025 | 28.75 | 28.75 | 27.95 | 28.34 | - | -1.60% | 44,607 |
| Jul 24, 2025 | 26.96 | 28.99 | 26.96 | 28.80 | - | 8.85% | 126,923 |
| Jul 23, 2025 | 26.23 | 26.63 | 26.20 | 26.46 | - | 2.30% | 57,342 |
| Jul 22, 2025 | 26.01 | 26.02 | 25.56 | 25.86 | - | -0.90% | 13,261 |
| Jul 21, 2025 | 25.85 | 26.10 | 25.75 | 26.10 | - | 1.12% | 14,352 |
| Jul 18, 2025 | 26.04 | 26.08 | 25.58 | 25.81 | - | -0.48% | 4,190 |
| Jul 17, 2025 | 25.85 | 25.93 | 25.49 | 25.93 | - | 1.29% | 9,019 |
| Jul 16, 2025 | 25.37 | 25.83 | 25.34 | 25.60 | - | 0.81% | 11,447 |
| Jul 15, 2025 | 25.70 | 25.72 | 25.32 | 25.40 | - | -0.41% | 9,271 |
| Jul 14, 2025 | 25.08 | 25.50 | 24.97 | 25.50 | - | 0.73% | 11,951 |
| Jul 11, 2025 | 25.70 | 25.70 | 25.13 | 25.32 | - | -1.50% | 7,882 |
| Jul 10, 2025 | 26.00 | 26.03 | 25.68 | 25.70 | - | -0.29% | 16,242 |
| Jul 9, 2025 | 25.30 | 25.78 | 25.30 | 25.78 | - | 3.20% | 17,676 |
| Jul 8, 2025 | 24.87 | 25.18 | 24.83 | 24.98 | - | 0.85% | 8,729 |
| Jul 7, 2025 | 24.58 | 24.91 | 24.57 | 24.77 | - | 1.27% | 10,061 |
| Jul 4, 2025 | 24.76 | 24.79 | 24.34 | 24.46 | - | -1.49% | 3,373 |
| Jul 3, 2025 | 24.73 | 24.85 | 24.60 | 24.83 | - | 0.96% | 5,257 |
| Jul 2, 2025 | 24.64 | 24.78 | 24.48 | 24.59 | - | 0.78% | 7,825 |
| Jul 1, 2025 | 25.03 | 25.10 | 24.26 | 24.40 | - | -3.12% | 7,855 |
| Jun 30, 2025 | 26.11 | 26.11 | 24.86 | 25.19 | - | -2.82% | 24,966 |
| Jun 27, 2025 | 25.74 | 25.92 | 25.56 | 25.92 | - | 1.59% | 29,364 |